Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-09-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $8.89 | $8.89 | 92,300 | — | — |
| 2024-12-30 | $8.86 | $8.86 | 347,000 | — | — |
| 2024-12-27 | $8.50 | $8.50 | 55,500 | — | — |
| 2024-12-26 | $8.41 | $8.41 | 158,200 | — | — |
| 2024-12-24 | $7.70 | $7.70 | 94,700 | — | — |
| 2024-12-23 | $6.89 | $6.89 | 140,400 | — | — |
| 2024-12-20 | $8.19 | $8.19 | 94,800 | — | — |
| 2024-12-19 | $8.36 | $8.36 | 111,300 | — | — |
| 2024-12-18 | $8.31 | $8.31 | 221,800 | — | — |
| 2024-12-17 | $9.57 | $9.57 | 252,700 | — | — |
| 2024-12-16 | $10.67 | $10.67 | 286,600 | — | — |
| 2024-12-13 | $12.03 | $12.03 | 346,300 | — | — |
| 2024-12-12 | $13.60 | $13.60 | 345,400 | — | — |
| 2024-12-11 | $13.35 | $13.35 | 450,200 | — | — |
| 2024-12-10 | $12.24 | $12.24 | 88,400 | — | — |
| 2024-12-09 | $13.40 | $13.40 | 102,900 | — | — |
| 2024-12-06 | $13.88 | $13.88 | 246,100 | — | — |
| 2024-12-05 | $13.50 | $13.50 | 262,200 | — | — |
| 2024-12-04 | $12.52 | $12.52 | 772,800 | — | — |
| 2024-12-03 | $11.04 | $11.04 | 161,600 | — | — |
| 2024-12-02 | $11.12 | $11.12 | 205,600 | — | — |
| 2024-11-29 | $10.94 | $10.94 | 35,500 | — | — |
| 2024-11-27 | $10.96 | $10.96 | 51,300 | — | — |
| 2024-11-26 | $11.35 | $11.35 | 75,400 | — | — |
| 2024-11-25 | $11.40 | $11.40 | 76,000 | — | — |
| 2024-11-22 | $11.42 | $11.42 | 51,100 | — | — |
| 2024-11-21 | $11.53 | $11.53 | 93,700 | — | — |
| 2024-11-20 | $11.25 | $11.25 | 464,300 | — | — |
| 2024-11-19 | $11.23 | $11.23 | 438,000 | — | — |
| 2024-11-18 | $11.10 | $11.10 | 66,600 | — | — |
| 2024-11-15 | $11.11 | $11.11 | 40,900 | — | — |
| 2024-11-14 | $11.15 | $11.15 | 116,800 | — | — |
| 2024-11-13 | $10.76 | $10.76 | 373,000 | — | — |
| 2024-11-12 | $10.60 | $10.60 | 5,900 | — | — |
| 2024-11-11 | $10.59 | $10.59 | 0 | — | — |
| 2024-11-08 | $10.59 | $10.59 | 0 | — | — |
| 2024-11-07 | $10.59 | $10.59 | 0 | — | — |
| 2024-11-06 | $10.59 | $10.59 | 0 | — | — |
| 2024-11-05 | $10.59 | $10.59 | 0 | — | — |
| 2024-11-04 | $10.59 | $10.59 | 0 | — | — |
| 2024-11-01 | $10.59 | $10.59 | 100 | — | — |
| 2024-10-31 | $10.55 | $10.55 | 500 | — | — |
| 2024-10-30 | $10.60 | $10.60 | 0 | — | — |
| 2024-10-29 | $10.60 | $10.60 | 0 | — | — |
| 2024-10-28 | $10.60 | $10.60 | 400 | — | — |
| 2024-10-25 | $10.60 | $10.60 | 0 | — | — |
| 2024-10-24 | $10.60 | $10.60 | 0 | — | — |
| 2024-10-23 | $10.60 | $10.60 | 500 | — | — |
| 2024-10-22 | $10.60 | $10.60 | 100 | — | — |
| 2024-10-21 | $10.60 | $10.60 | 2,200 | — | — |
| 2024-10-18 | $10.60 | $10.60 | 500 | — | — |
| 2024-10-17 | $10.54 | $10.54 | 400 | — | — |
| 2024-10-16 | $10.55 | $10.55 | 0 | — | — |
| 2024-10-15 | $10.55 | $10.55 | 4,100 | — | — |
| 2024-10-14 | $10.55 | $10.55 | 7,300 | — | — |
| 2024-10-11 | $10.55 | $10.55 | 2,600 | — | — |
| 2024-10-10 | $10.55 | $10.55 | 0 | — | — |
| 2024-10-09 | $10.55 | $10.55 | 0 | — | — |
| 2024-10-08 | $10.55 | $10.55 | 0 | — | — |
| 2024-10-07 | $10.55 | $10.55 | 5,300 | — | — |
| 2024-10-04 | $10.55 | $10.55 | 300 | — | — |
| 2024-10-03 | $10.55 | $10.55 | 300 | — | — |
| 2024-10-02 | $10.52 | $10.52 | 4,100 | — | — |
| 2024-10-01 | $10.55 | $10.55 | 5,100 | — | — |
| 2024-09-30 | $10.53 | $10.53 | 800 | — | — |
| 2024-09-27 | $10.53 | $10.53 | 500 | — | — |
| 2024-09-26 | $10.51 | $10.51 | 5,800 | — | — |
| 2024-09-25 | $10.52 | $10.52 | 0 | — | — |
| 2024-09-24 | $10.52 | $10.52 | 200 | — | — |
| 2024-09-23 | $10.52 | $10.52 | 500 | — | — |
| 2024-09-20 | $10.49 | $10.49 | 300 | — | — |
| 2024-09-19 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-18 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-17 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-16 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-13 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-12 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-11 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-10 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-09 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-06 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-05 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-04 | $10.49 | $10.49 | 0 | — | — |
| 2024-09-03 | $10.49 | $10.49 | 0 | — | — |
| 2024-08-30 | $10.49 | $10.49 | 100 | — | — |
| 2024-08-29 | $10.49 | $10.49 | 1,200 | — | — |
| 2024-08-28 | $10.49 | $10.49 | 0 | — | — |
| 2024-08-27 | $10.49 | $10.49 | 0 | — | — |
| 2024-08-26 | $10.49 | $10.49 | 0 | — | — |
| 2024-08-23 | $10.49 | $10.49 | 0 | — | — |
| 2024-08-22 | $10.49 | $10.49 | 0 | — | — |
| 2024-08-21 | $10.49 | $10.49 | 1,200 | — | — |
| 2024-08-20 | $10.51 | $10.51 | 0 | — | — |
| 2024-08-19 | $10.51 | $10.51 | 1,100 | — | — |
| 2024-08-16 | $10.50 | $10.50 | 31,200 | — | — |
| 2024-08-15 | $10.53 | $10.53 | 0 | — | — |
| 2024-08-14 | $10.53 | $10.53 | 0 | — | — |
| 2024-08-13 | $10.53 | $10.53 | 0 | — | — |
| 2024-08-12 | $10.53 | $10.53 | 0 | — | — |
| 2024-08-09 | $10.53 | $10.53 | 400 | — | — |
| 2024-08-08 | $10.51 | $10.51 | 1,400 | — | — |
| 2024-08-07 | $10.51 | $10.51 | 1,200 | — | — |
| 2024-08-06 | $10.53 | $10.53 | 1,100 | — | — |
| 2024-08-05 | $10.49 | $10.49 | 3,800 | — | — |
| 2024-08-02 | $10.51 | $10.51 | 100 | — | — |
| 2024-08-01 | $10.50 | $10.50 | 20,700 | — | — |
| 2024-07-31 | $10.51 | $10.51 | 0 | — | — |
| 2024-07-30 | $10.51 | $10.51 | 0 | — | — |
| 2024-07-29 | $10.51 | $10.51 | 100 | — | — |
| 2024-07-26 | $10.49 | $10.49 | 0 | — | — |
| 2024-07-25 | $10.49 | $10.49 | 100 | — | — |
| 2024-07-24 | $10.50 | $10.50 | 33,100 | — | — |
| 2024-07-23 | $10.52 | $10.52 | 700 | — | — |
| 2024-07-22 | $10.50 | $10.50 | 12,800 | — | — |
| 2024-07-19 | $10.52 | $10.52 | 0 | — | — |
| 2024-07-18 | $10.52 | $10.52 | 3,000 | — | — |
| 2024-07-17 | $10.52 | $10.52 | 7,000 | — | — |
| 2024-07-16 | $10.52 | $10.52 | 34,900 | — | — |
| 2024-07-15 | $10.54 | $10.54 | 9,400 | — | — |
| 2024-07-12 | $10.55 | $10.55 | 29,100 | — | — |
| 2024-07-11 | $10.61 | $10.61 | 4,400 | — | — |
| 2024-07-10 | $10.60 | $10.60 | 0 | — | — |
| 2024-07-09 | $10.60 | $10.60 | 200 | — | — |
| 2024-07-08 | $10.57 | $10.57 | 0 | — | — |
| 2024-07-05 | $10.57 | $10.57 | 800 | — | — |
| 2024-07-03 | $10.62 | $10.62 | 0 | — | — |
| 2024-07-02 | $10.62 | $10.62 | 0 | — | — |
| 2024-07-01 | $10.62 | $10.62 | 6,100 | — | — |
| 2024-06-28 | $10.59 | $10.59 | 107,800 | — | — |
| 2024-06-27 | $10.59 | $10.59 | 142,300 | — | — |
| 2024-06-26 | $10.59 | $10.59 | 1,200 | — | — |
| 2024-06-25 | $10.44 | $10.44 | 0 | — | — |
| 2024-06-24 | $10.44 | $10.44 | 3,500 | — | — |
| 2024-06-21 | $10.59 | $10.59 | 5,400 | — | — |
| 2024-06-20 | $10.59 | $10.59 | 6,600 | — | — |
| 2024-06-18 | $10.59 | $10.59 | 6,000 | — | — |
| 2024-06-17 | $10.60 | $10.60 | 1,100 | — | — |
| 2024-06-14 | $10.60 | $10.60 | 72,400 | — | — |
| 2024-06-13 | $10.61 | $10.61 | 50,300 | — | — |
| 2024-06-12 | $10.62 | $10.62 | 0 | — | — |
| 2024-06-11 | $10.62 | $10.62 | 3,300 | — | — |
| 2024-06-10 | $10.62 | $10.62 | 0 | — | — |
| 2024-06-07 | $10.62 | $10.62 | 500 | — | — |
| 2024-06-06 | $10.62 | $10.62 | 5,500 | — | — |
| 2024-06-05 | $10.64 | $10.64 | 4,700 | — | — |
| 2024-06-04 | $10.64 | $10.64 | 3,100 | — | — |
| 2024-06-03 | $10.64 | $10.64 | 12,400 | — | — |
| 2024-05-31 | $10.63 | $10.63 | 5,400 | — | — |
| 2024-05-30 | $10.56 | $10.56 | 1,300 | — | — |
| 2024-05-29 | $10.62 | $10.62 | 7,100 | — | — |
| 2024-05-28 | $10.59 | $10.59 | 16,600 | — | — |
| 2024-05-24 | $10.57 | $10.57 | 15,000 | — | — |
| 2024-05-23 | $10.54 | $10.54 | 62,900 | — | — |
| 2024-05-22 | $10.51 | $10.51 | 700 | — | — |
| 2024-05-21 | $10.51 | $10.51 | 0 | — | — |
| 2024-05-20 | $10.51 | $10.51 | 13,600 | — | — |
| 2024-05-17 | $10.50 | $10.50 | 77,300 | — | — |
| 2024-05-16 | $10.54 | $10.54 | 800 | — | — |
| 2024-05-15 | $10.49 | $10.49 | 0 | — | — |
| 2024-05-14 | $10.49 | $10.49 | 0 | — | — |
| 2024-05-13 | $10.49 | $10.49 | 15,000 | — | — |
| 2024-05-10 | $10.50 | $10.50 | 13,400 | — | — |
| 2024-05-09 | $10.49 | $10.49 | 112,400 | — | — |
| 2024-05-08 | $10.50 | $10.50 | 40,100 | — | — |
| 2024-05-07 | $10.50 | $10.50 | 13,200 | — | — |
| 2024-05-06 | $10.50 | $10.50 | 600 | — | — |
| 2024-05-03 | $10.50 | $10.50 | 0 | — | — |
| 2024-05-02 | $10.50 | $10.50 | 27,400 | — | — |
| 2024-05-01 | $10.45 | $10.45 | 2,100 | — | — |
| 2024-04-30 | $10.50 | $10.50 | 0 | — | — |
| 2024-04-29 | $10.50 | $10.50 | 500 | — | — |
| 2024-04-26 | $10.51 | $10.51 | 0 | — | — |
| 2024-04-25 | $10.51 | $10.51 | 0 | — | — |
| 2024-04-24 | $10.51 | $10.51 | 0 | — | — |
| 2024-04-23 | $10.51 | $10.51 | 0 | — | — |
| 2024-04-22 | $10.51 | $10.51 | 0 | — | — |
| 2024-04-19 | $10.51 | $10.51 | 4,500 | — | — |
| 2024-04-18 | $10.53 | $10.53 | 0 | — | — |
| 2024-04-17 | $10.53 | $10.53 | 0 | — | — |
| 2024-04-16 | $10.53 | $10.53 | 3,400 | — | — |
| 2024-04-15 | $10.51 | $10.51 | 616,400 | — | — |
| 2024-04-12 | $10.41 | $10.41 | 400 | — | — |
| 2024-04-11 | $10.42 | $10.42 | 91,500 | — | — |
| 2024-04-10 | $10.41 | $10.41 | 3,100 | — | — |
| 2024-04-09 | $10.41 | $10.41 | 20,700 | — | — |
| 2024-04-08 | $10.38 | $10.38 | 0 | — | — |
| 2024-04-05 | $10.38 | $10.38 | 200 | — | — |
| 2024-04-04 | $10.38 | $10.38 | 2,200 | — | — |
| 2024-04-03 | $10.36 | $10.36 | 20,200 | — | — |
| 2024-04-02 | $10.32 | $10.32 | 4,500 | — | — |
| 2024-04-01 | $10.31 | $10.31 | 200 | — | — |
| 2024-03-28 | $10.30 | $10.30 | 0 | — | — |
| 2024-03-27 | $10.30 | $10.30 | 300 | — | — |
| 2024-03-26 | $10.31 | $10.31 | 0 | — | — |
| 2024-03-25 | $10.31 | $10.31 | 0 | — | — |
| 2024-03-22 | $10.31 | $10.31 | 0 | — | — |
| 2024-03-21 | $10.31 | $10.31 | 0 | — | — |
| 2024-03-20 | $10.31 | $10.31 | 800 | — | — |
| 2024-03-19 | $10.31 | $10.31 | 0 | — | — |
| 2024-03-18 | $10.31 | $10.31 | 0 | — | — |
| 2024-03-15 | $10.31 | $10.31 | 200 | — | — |
| 2024-03-14 | $10.30 | $10.30 | 600 | — | — |
| 2024-03-13 | $10.30 | $10.30 | 3,200 | — | — |
| 2024-03-12 | $10.27 | $10.27 | 2,700 | — | — |
| 2024-03-11 | $10.27 | $10.27 | 103,300 | — | — |
| 2024-03-08 | $10.28 | $10.28 | 2,600 | — | — |
| 2024-03-07 | $10.28 | $10.28 | 300 | — | — |
| 2024-03-06 | $10.26 | $10.26 | 300 | — | — |
| 2024-03-05 | $10.28 | $10.28 | 0 | — | — |
| 2024-03-04 | $10.28 | $10.28 | 300 | — | — |
| 2024-03-01 | $10.26 | $10.26 | 0 | — | — |
| 2024-02-29 | $10.26 | $10.26 | 0 | — | — |
| 2024-02-28 | $10.26 | $10.26 | 200 | — | — |
| 2024-02-27 | $10.28 | $10.28 | 11,100 | — | — |
| 2024-02-26 | $10.25 | $10.25 | 200 | — | — |
| 2024-02-23 | $10.25 | $10.25 | 500 | — | — |
| 2024-02-22 | $10.27 | $10.27 | 0 | — | — |
| 2024-02-21 | $10.27 | $10.27 | 200 | — | — |
| 2024-02-20 | $10.28 | $10.28 | 200 | — | — |
| 2024-02-16 | $10.26 | $10.26 | 12,400 | — | — |
| 2024-02-15 | $10.23 | $10.23 | 100 | — | — |
| 2024-02-14 | $10.23 | $10.23 | 200 | — | — |
| 2024-02-13 | $10.25 | $10.25 | 100 | — | — |
| 2024-02-12 | $10.25 | $10.25 | 2,000 | — | — |
| 2024-02-09 | $10.23 | $10.23 | 0 | — | — |
| 2024-02-08 | $10.23 | $10.23 | 0 | — | — |
| 2024-02-07 | $10.23 | $10.23 | 0 | — | — |
| 2024-02-06 | $10.23 | $10.23 | 375,000 | — | — |
| 2024-02-05 | $10.25 | $10.25 | 0 | — | — |
| 2024-02-02 | $10.25 | $10.25 | 0 | — | — |
| 2024-02-01 | $10.25 | $10.25 | 0 | — | — |
| 2024-01-31 | $10.25 | $10.25 | 3,500 | — | — |
| 2024-01-30 | $10.24 | $10.24 | 0 | — | — |
| 2024-01-29 | $10.24 | $10.24 | 0 | — | — |
| 2024-01-26 | $10.24 | $10.24 | 5,000 | — | — |
| 2024-01-25 | $10.23 | $10.23 | 0 | — | — |
| 2024-01-24 | $10.23 | $10.23 | 3,900 | — | — |
| 2024-01-23 | $10.23 | $10.23 | 300 | — | — |
| 2024-01-22 | $10.23 | $10.23 | 0 | — | — |
| 2024-01-19 | $10.23 | $10.23 | 1,800 | — | — |
| 2024-01-18 | $10.22 | $10.22 | 0 | — | — |
| 2024-01-17 | $10.22 | $10.22 | 62,200 | — | — |
| 2024-01-16 | $10.22 | $10.22 | 18,900 | — | — |
| 2024-01-12 | $10.24 | $10.24 | 0 | — | — |
| 2024-01-11 | $10.24 | $10.24 | 200 | — | — |
| 2024-01-10 | $10.22 | $10.22 | 200 | — | — |
| 2024-01-09 | $10.21 | $10.21 | 0 | — | — |
| 2024-01-08 | $10.21 | $10.21 | 3,200 | — | — |
| 2024-01-05 | $10.21 | $10.21 | 2,000 | — | — |
| 2024-01-04 | $10.22 | $10.22 | 200 | — | — |
| 2024-01-03 | $10.22 | $10.22 | 0 | — | — |
| 2024-01-02 | $10.22 | $10.22 | 0 | — | — |